Skip to main content

Invesco S&P Midcap Quality ETF (NY: XMHQ )

107.23 -1.29 (-1.19%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 108.55 108.77 106.75 107.23 257,752 -1.29(-1.19%)
May 21, 2024 108.26 108.53 107.95 108.52 706,941 -0.26(-0.24%)
May 20, 2024 108.27 108.97 108.27 108.78 322,453 +0.45(+0.42%)
May 17, 2024 108.14 108.33 107.81 108.33 248,316 +0.35(+0.32%)
May 16, 2024 109.03 109.03 107.88 107.98 214,219 -1.18(-1.08%)
May 15, 2024 108.72 109.16 108.22 109.16 274,153 +1.35(+1.25%)
May 14, 2024 107.48 107.89 107.14 107.81 291,362 +0.75(+0.70%)
May 13, 2024 107.82 107.95 106.94 107.06 195,203 -0.25(-0.23%)
May 10, 2024 107.78 108.08 107.13 107.31 275,792 -0.26(-0.24%)
May 09, 2024 106.40 107.57 106.28 107.57 292,204 +1.34(+1.26%)
May 08, 2024 106.30 106.58 105.89 106.23 357,550 -0.70(-0.65%)
May 07, 2024 106.92 107.58 106.51 106.93 260,231 +0.28(+0.26%)
May 06, 2024 105.64 106.65 105.52 106.65 341,792 +1.81(+1.73%)
May 03, 2024 105.08 105.50 104.43 104.84 526,709 +1.19(+1.15%)
May 02, 2024 103.37 103.77 102.14 103.65 238,549 +1.20(+1.17%)
May 01, 2024 102.81 104.01 101.90 102.45 405,886 -0.32(-0.31%)
Apr 30, 2024 104.40 104.47 102.72 102.77 252,766 -2.19(-2.09%)
Apr 29, 2024 104.91 105.13 104.50 104.96 227,722 +0.60(+0.57%)
Apr 26, 2024 104.11 104.75 103.99 104.36 332,830 +0.11(+0.11%)
Apr 25, 2024 103.79 104.47 102.94 104.25 449,039 -0.50(-0.48%)
Apr 24, 2024 104.89 105.63 104.03 104.75 441,951 -0.19(-0.18%)
Apr 23, 2024 103.78 105.22 103.61 104.94 363,055 +1.40(+1.35%)
Apr 22, 2024 103.16 104.16 102.43 103.54 455,905 +1.06(+1.03%)
Apr 19, 2024 102.50 103.16 101.94 102.48 307,742 -0.10(-0.10%)
Apr 18, 2024 103.34 103.94 102.31 102.58 403,460 -0.28(-0.27%)
Apr 17, 2024 104.52 104.52 102.77 102.86 275,760 -1.04(-1.00%)
Apr 16, 2024 104.27 104.32 103.20 103.90 291,844 -0.56(-0.54%)
Apr 15, 2024 106.60 107.03 104.25 104.46 238,969 -1.44(-1.36%)
Apr 12, 2024 106.60 106.88 105.45 105.90 259,651 -1.16(-1.08%)
Apr 11, 2024 107.55 107.55 106.54 107.06 210,565 -0.05(-0.05%)
Apr 10, 2024 107.35 108.03 106.50 107.11 625,594 -1.85(-1.70%)
Apr 09, 2024 109.56 109.63 107.94 108.96 511,086 -0.30(-0.27%)
Apr 08, 2024 109.69 109.77 109.00 109.26 327,786 +0.21(+0.19%)
Apr 05, 2024 108.07 109.14 107.88 109.05 414,598 +1.18(+1.09%)
Apr 04, 2024 109.60 109.77 107.50 107.87 556,629 -1.06(-0.97%)
Apr 03, 2024 107.92 109.08 107.92 108.93 210,954 +0.55(+0.51%)
Apr 02, 2024 109.16 109.16 107.68 108.38 1,857,663 -1.22(-1.11%)
Apr 01, 2024 110.29 110.29 109.21 109.60 733,807 -0.45(-0.41%)
Mar 28, 2024 109.94 110.61 109.92 110.05 192,903 +0.30(+0.27%)
Mar 27, 2024 109.21 109.75 109.08 109.75 303,830 +1.09(+1.00%)
Mar 26, 2024 109.20 109.32 108.51 108.66 456,831 -0.18(-0.17%)
Mar 25, 2024 109.03 109.32 108.78 108.84 256,902 -0.05(-0.05%)
Mar 22, 2024 109.39 109.58 108.52 108.89 217,994 -0.44(-0.40%)
Mar 21, 2024 108.58 109.50 108.41 109.33 306,955 +1.25(+1.16%)
Mar 20, 2024 106.52 108.24 106.45 108.08 330,567 +1.54(+1.45%)
Mar 19, 2024 105.39 106.78 105.39 106.54 226,006 +0.81(+0.77%)
Mar 18, 2024 106.65 106.77 105.66 105.73 179,701 -0.72(-0.67%)
Mar 15, 2024 106.15 107.00 106.15 106.45 194,385 -0.42(-0.39%)
Mar 14, 2024 108.11 108.32 106.02 106.87 239,147 -1.10(-1.02%)
Mar 13, 2024 107.00 108.21 107.00 107.96 291,772 +1.30(+1.22%)
Mar 12, 2024 105.64 106.77 105.13 106.67 268,901 +1.37(+1.30%)
Mar 11, 2024 105.56 105.66 104.21 105.30 208,344 -0.91(-0.85%)
Mar 08, 2024 107.93 108.31 105.71 106.21 997,730 -1.01(-0.94%)
Mar 07, 2024 106.33 107.31 106.31 107.22 254,091 +1.51(+1.43%)
Mar 06, 2024 105.93 106.36 104.99 105.71 314,710 +1.06(+1.01%)
Mar 05, 2024 104.61 104.94 103.80 104.65 273,135 -0.46(-0.44%)
Mar 04, 2024 104.39 106.22 104.39 105.11 456,782 +2.03(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.